Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P483S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.78 | -0.05 | -6.02% | 0.89 | 0.915 | 0.755 | 0 |
| Jun 13 2024 | 0.83 | -0.16 | -16.16% | 0.95 | 1.02 | 0.735 | 0 |
| Jun 12 2024 | 0.99 | -0.01 | -1.00% | 1.10 | 1.11 | 0.865 | 0 |
| Jun 11 2024 | 1.00 | -0.36 | -26.47% | 1.18 | 1.22 | 0.805 | 0 |
| Jun 10 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0 |
| Jun 07 2024 | 1.36 | -0.20 | -12.82% | 1.54 | 1.575 | 1.285 | 0 |
| Jun 06 2024 | 1.56 | 0.05 | 3.31% | 1.60 | 1.67 | 1.395 | 0 |
| Jun 05 2024 | 1.51 | 0.00 | 0.00% | 1.60 | 1.675 | 1.445 | 0 |
| Jun 04 2024 | 1.51 | 0.04 | 2.72% | 1.415 | 1.555 | 1.395 | 0 |
| Jun 03 2024 | 1.47 | 0.16 | 12.21% | 1.48 | 1.545 | 1.335 | 0 |
| May 31 2024 | 1.31 | -0.03 | -2.24% | 1.38 | 1.40 | 1.185 | 0 |
| May 30 2024 | 1.34 | 0.12 | 9.84% | 1.23 | 1.375 | 1.17 | 0 |
| May 29 2024 | 1.22 | -0.40 | -24.69% | 1.55 | 1.62 | 1.22 | 240 |
| May 28 2024 | 1.62 | -0.20 | -10.99% | 1.775 | 1.835 | 1.585 | 450 |
| May 27 2024 | 1.82 | 0.03 | 1.68% | 1.75 | 1.825 | 1.73 | 0 |
| May 24 2024 | 1.79 | -0.14 | -7.25% | 1.90 | 1.90 | 1.765 | 0 |
| May 23 2024 | 1.93 | -0.15 | -7.21% | 2.10 | 2.13 | 1.885 | 0 |
| May 22 2024 | 2.08 | -0.14 | -6.31% | 2.22 | 2.23 | 1.975 | 0 |
| May 21 2024 | 2.22 | -0.26 | -10.48% | 2.47 | 2.49 | 2.165 | 0 |
| May 20 2024 | 2.48 | -0.03 | -1.20% | 2.54 | 2.605 | 2.425 | 0 |
| May 17 2024 | 2.51 | -0.16 | -5.99% | 2.70 | 2.72 | 2.395 | 0 |
| May 16 2024 | 2.67 | 0.08 | 3.09% | 2.61 | 2.715 | 2.56 | 0 |
| May 15 2024 | 2.59 | 0.14 | 5.71% | 2.565 | 2.675 | 2.515 | 0 |
| May 14 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
| May 13 2024 | 2.45 | -0.17 | -6.49% | 2.62 | 2.63 | 2.425 | 0 |
| May 10 2024 | 2.62 | 0.03 | 1.16% | 2.63 | 2.705 | 2.59 | 0 |
| May 09 2024 | 2.59 | 0.05 | 1.97% | 2.53 | 2.595 | 2.515 | 0 |
| May 08 2024 | 2.54 | 0.31 | 13.90% | 2.23 | 2.55 | 2.23 | 0 |
| May 07 2024 | 2.23 | 0.41 | 22.19% | 2.25 | 2.315 | 2.155 | 40 |
| May 06 2024 | 1.825 | -0.05 | -2.67% | 1.88 | 2.005 | 1.80 | 0 |
| May 03 2024 | 1.875 | 0.11 | 6.23% | 1.86 | 2.165 | 1.805 | 0 |
| May 02 2024 | 1.765 | -0.11 | -5.87% | 2.05 | 2.08 | 1.765 | 0 |
| Apr 30 2024 | 1.875 | -0.11 | -5.54% | 2.00 | 2.075 | 1.875 | 0 |
| Apr 29 2024 | 1.985 | -0.03 | -1.24% | 2.015 | 2.065 | 1.945 | 0 |
| Apr 26 2024 | 2.01 | 0.12 | 6.63% | 2.04 | 2.265 | 1.855 | 1,000 |
| Apr 25 2024 | 1.885 | -0.33 | -14.90% | 2.075 | 2.165 | 1.745 | 1,040 |
| Apr 24 2024 | 2.215 | -0.06 | -2.42% | 2.205 | 2.265 | 2.175 | 0 |
| Apr 23 2024 | 2.27 | 0.00 | 0.00% | 2.325 | 2.455 | 2.225 | 0 |
| Apr 22 2024 | 2.27 | 0.05 | 2.25% | 2.355 | 2.545 | 2.205 | 0 |
| Apr 19 2024 | 2.22 | 0.09 | 4.23% | 1.885 | 2.225 | 1.885 | 0 |
| Apr 18 2024 | 2.13 | 0.21 | 10.94% | 1.99 | 2.155 | 1.97 | 0 |
| Apr 17 2024 | 1.92 | 0.14 | 7.87% | 1.725 | 2.055 | 1.725 | 0 |
| Apr 16 2024 | 1.78 | -0.08 | -4.30% | 1.775 | 1.885 | 1.755 | 0 |
| Apr 15 2024 | 1.86 | -0.07 | -3.63% | 1.96 | 2.02 | 1.825 | 750 |
| Apr 12 2024 | 1.93 | -0.13 | -6.31% | 2.12 | 2.18 | 1.875 | 0 |
| Apr 11 2024 | 2.06 | -0.07 | -3.29% | 2.15 | 2.195 | 2.025 | 0 |
| Apr 10 2024 | 2.13 | -0.11 | -4.91% | 2.30 | 2.375 | 2.025 | 0 |
| Apr 09 2024 | 2.24 | 0.12 | 5.66% | 2.09 | 2.385 | 2.06 | 750 |
| Apr 08 2024 | 2.12 | 0.22 | 11.58% | 1.98 | 2.155 | 1.855 | 0 |
| Apr 05 2024 | 1.90 | -0.40 | -17.39% | 2.165 | 2.175 | 1.885 | 0 |
| Apr 04 2024 | 2.30 | -0.17 | -6.88% | 2.47 | 2.49 | 2.255 | 0 |
| Apr 03 2024 | 2.47 | -0.11 | -4.26% | 2.59 | 2.66 | 2.395 | 0 |
| Apr 02 2024 | 2.58 | -0.23 | -8.19% | 2.83 | 2.94 | 2.575 | 0 |
| Mar 28 2024 | 2.81 | 0.03 | 1.08% | 2.82 | 3.025 | 2.795 | 0 |
| Mar 27 2024 | 2.78 | 0.04 | 1.46% | 2.785 | 2.805 | 2.595 | 0 |
| Mar 26 2024 | 2.74 | 0.26 | 10.48% | 2.54 | 2.74 | 2.375 | 0 |
| Mar 25 2024 | 2.48 | -0.16 | -6.06% | 2.63 | 2.64 | 2.305 | 0 |
| Mar 22 2024 | 2.64 | 0.05 | 1.93% | 2.54 | 2.695 | 2.53 | 0 |
| Mar 21 2024 | 2.59 | 0.08 | 3.19% | 2.73 | 2.845 | 2.525 | 0 |
| Mar 20 2024 | 2.51 | -0.14 | -5.28% | 2.405 | 2.525 | 2.275 | 0 |
| Mar 19 2024 | 2.65 | -0.08 | -2.93% | 2.725 | 2.795 | 2.585 | 0 |
| Mar 18 2024 | 2.73 | -0.30 | -9.90% | 3.05 | 3.05 | 2.685 | 0 |
